Poly Real Estate Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.950	5.030	4.830	4.860	4.860	145,611,053
2026-07-16	4.890	5.000	4.870	4.970	4.970	152,185,626
2026-07-15	4.700	4.950	4.690	4.910	4.910	192,663,779
2026-07-14	4.660	4.730	4.630	4.720	4.720	91,485,921
2026-07-13	4.770	4.800	4.650	4.670	4.670	118,190,530
2026-07-10	4.610	4.840	4.580	4.810	4.810	209,426,558
2026-07-09	4.610	4.650	4.540	4.600	4.600	92,281,560
2026-07-08	4.580	4.650	4.510	4.630	4.630	100,224,708
2026-07-07	4.750	4.760	4.570	4.580	4.580	138,036,150
2026-07-06	4.690	4.780	4.650	4.760	4.760	124,528,922
2026-07-03	4.670	4.740	4.630	4.680	4.680	122,447,000
2026-07-02	4.710	4.800	4.620	4.650	4.650	153,212,557
2026-07-01	4.620	4.790	4.600	4.720	4.720	168,410,129
2026-06-30	4.680	4.710	4.580	4.630	4.630	120,529,986
2026-06-29	4.750	4.770	4.580	4.720	4.685	194,296,005
2026-06-26	4.800	4.890	4.730	4.750	4.715	126,996,990
2026-06-25	4.710	4.880	4.690	4.770	4.735	130,470,250
2026-06-24	4.920	4.940	4.740	4.760	4.725	134,430,300
2026-06-23	4.980	5.100	4.900	4.920	4.884	117,195,964
2026-06-22	4.910	5.010	4.830	5.000	4.963	135,291,849
2026-06-18	5.050	5.060	4.920	4.920	4.920	116,148,187
2026-06-17	5.050	5.100	4.990	5.080	5.080	109,961,524
2026-06-16	5.180	5.180	5.040	5.050	5.050	131,427,481
2026-06-15	5.220	5.270	5.150	5.190	5.190	99,048,266
2026-06-12	5.150	5.250	5.130	5.210	5.210	106,926,132
2026-06-11	5.170	5.210	5.130	5.150	5.150	84,795,399
2026-06-10	5.140	5.200	5.130	5.190	5.190	75,563,199
2026-06-09	5.280	5.290	5.100	5.170	5.170	128,182,026
2026-06-08	5.300	5.350	5.260	5.270	5.270	113,069,593
2026-06-05	5.400	5.510	5.350	5.360	5.360	110,133,413
2026-06-04	5.480	5.520	5.310	5.380	5.380	172,212,217
2026-06-03	5.580	5.580	5.430	5.500	5.500	161,641,216
2026-06-02	5.740	5.780	5.560	5.600	5.600	173,085,389
2026-06-01	5.720	5.840	5.660	5.740	5.740	160,288,800
2026-05-29	5.640	6.020	5.630	5.770	5.770	266,939,583
2026-05-28	5.650	5.790	5.580	5.610	5.610	111,099,827
2026-05-27	5.830	5.840	5.610	5.670	5.670	119,410,073
2026-05-26	5.850	5.880	5.760	5.850	5.850	107,676,304
2026-05-25	5.790	5.960	5.790	5.870	5.870	80,232,962
2026-05-22	5.900	5.910	5.800	5.820	5.820	93,367,022
2026-05-21	6.090	6.150	5.850	5.870	5.870	131,829,129
2026-05-20	6.150	6.160	6.010	6.080	6.080	82,137,423
2026-05-19	6.050	6.200	6.050	6.170	6.170	107,233,168
2026-05-18	6.190	6.200	6.000	6.050	6.050	136,196,748
2026-05-15	6.320	6.340	6.160	6.210	6.210	98,413,697
2026-05-14	6.560	6.590	6.290	6.320	6.320	132,724,967
2026-05-13	6.580	6.590	6.440	6.510	6.510	166,734,007
2026-05-12	6.640	6.720	6.550	6.620	6.620	220,667,845
2026-05-11	6.430	6.860	6.400	6.640	6.640	324,231,402
2026-05-08	6.380	6.500	6.330	6.430	6.430	135,449,192
2026-05-07	6.400	6.450	6.350	6.400	6.400	136,794,202
2026-05-06	6.190	6.480	6.160	6.400	6.400	232,720,458
2026-04-30	6.110	6.200	6.040	6.140	6.140	117,567,446
2026-04-29	5.990	6.170	5.990	6.140	6.140	150,412,225
2026-04-28	5.860	6.090	5.850	6.030	6.030	214,819,991
2026-04-27	5.750	5.800	5.710	5.780	5.780	68,359,812
2026-04-24	5.840	5.860	5.690	5.740	5.740	101,028,485
2026-04-23	5.930	5.930	5.850	5.870	5.870	64,080,571
2026-04-22	5.940	6.000	5.900	5.930	5.930	67,225,501
2026-04-21	5.930	6.000	5.910	5.970	5.970	71,136,104

← NewerPage 2 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.4500 CNY
2022-07-06	0.5800 CNY
2021-08-16	0.7300 CNY
2020-05-29	0.8200 CNY
2019-05-28	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.